Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.56 | 12.59 | 12.49 | 12.55 | 1,037,120 | -0.02(-0.17%) |
Apr 29, 2019 | 12.58 | 12.59 | 12.57 | 12.57 | 319,248 | +0.01(+0.09%) |
Apr 26, 2019 | 12.53 | 12.57 | 12.52 | 12.56 | 252,330 | +0.03(+0.22%) |
Apr 25, 2019 | 12.58 | 12.58 | 12.52 | 12.53 | 443,547 | +0.01(+0.04%) |
Apr 24, 2019 | 12.57 | 12.57 | 12.53 | 12.53 | 471,394 | -0.03(-0.27%) |
Apr 23, 2019 | 12.51 | 12.58 | 12.51 | 12.56 | 551,284 | +0.05(+0.39%) |
Apr 22, 2019 | 12.49 | 12.51 | 12.46 | 12.51 | 331,158 | +0.03(+0.22%) |
Apr 18, 2019 | 12.49 | 12.50 | 12.44 | 12.49 | 323,621 | +0.01(+0.04%) |
Apr 17, 2019 | 12.49 | 12.50 | 12.48 | 12.48 | 1,016,749 | -0.01(-0.09%) |
Apr 16, 2019 | 12.49 | 12.50 | 12.47 | 12.49 | 695,796 | +0.01(+0.09%) |
Apr 15, 2019 | 12.51 | 12.51 | 12.46 | 12.48 | 623,446 | +0.00(+0.00%) |
Apr 12, 2019 | 12.48 | 12.49 | 12.48 | 12.48 | 362,786 | +0.01(+0.04%) |
Apr 11, 2019 | 12.48 | 12.49 | 12.47 | 12.48 | 388,659 | +0.00(+0.00%) |
Apr 10, 2019 | 12.46 | 12.48 | 12.46 | 12.48 | 364,566 | +0.01(+0.09%) |
Apr 09, 2019 | 12.47 | 12.48 | 12.45 | 12.46 | 419,791 | -0.01(-0.04%) |
Apr 08, 2019 | 12.47 | 12.48 | 12.45 | 12.47 | 543,821 | +0.01(+0.04%) |
Apr 05, 2019 | 12.50 | 12.50 | 12.45 | 12.46 | 706,817 | +0.02(+0.13%) |
Apr 04, 2019 | 12.44 | 12.46 | 12.42 | 12.45 | 380,144 | +0.01(+0.09%) |
Apr 03, 2019 | 12.43 | 12.48 | 12.43 | 12.44 | 393,309 | +0.02(+0.13%) |
Apr 02, 2019 | 12.42 | 12.43 | 12.41 | 12.42 | 295,627 | +0.02(+0.13%) |
Apr 01, 2019 | 12.41 | 12.43 | 12.37 | 12.41 | 641,858 | +0.06(+0.48%) |
Mar 29, 2019 | 12.31 | 12.37 | 12.29 | 12.35 | 327,482 | +0.05(+0.44%) |
Mar 28, 2019 | 12.27 | 12.31 | 12.25 | 12.29 | 235,590 | +0.04(+0.31%) |
Mar 27, 2019 | 12.30 | 12.31 | 12.19 | 12.25 | 269,456 | -0.02(-0.13%) |
Mar 26, 2019 | 12.32 | 12.33 | 12.27 | 12.27 | 252,229 | +0.01(+0.04%) |
Mar 25, 2019 | 12.24 | 12.28 | 12.19 | 12.26 | 280,379 | +0.01(+0.09%) |
Mar 22, 2019 | 12.36 | 12.36 | 12.24 | 12.25 | 338,698 | -0.09(-0.75%) |
Mar 21, 2019 | 12.30 | 12.38 | 12.29 | 12.35 | 553,984 | +0.02(+0.20%) |
Mar 20, 2019 | 12.29 | 12.35 | 12.25 | 12.32 | 220,707 | +0.04(+0.30%) |
Mar 19, 2019 | 12.32 | 12.35 | 12.27 | 12.28 | 353,995 | +0.00(+0.00%) |
Mar 18, 2019 | 12.39 | 12.39 | 12.26 | 12.28 | 630,319 | +0.01(+0.04%) |
Mar 15, 2019 | 12.22 | 12.33 | 12.21 | 12.28 | 245,459 | +0.10(+0.84%) |
Mar 14, 2019 | 12.24 | 12.24 | 12.16 | 12.18 | 433,310 | -0.01(-0.04%) |
Mar 13, 2019 | 12.25 | 12.25 | 12.16 | 12.18 | 441,739 | +0.01(+0.04%) |
Mar 12, 2019 | 12.22 | 12.22 | 12.14 | 12.18 | 433,188 | -0.01(-0.04%) |
Mar 11, 2019 | 12.07 | 12.18 | 12.07 | 12.18 | 309,261 | +0.16(+1.30%) |
Mar 08, 2019 | 11.96 | 12.02 | 11.89 | 12.02 | 193,510 | -0.02(-0.13%) |
Mar 07, 2019 | 12.09 | 12.09 | 12.02 | 12.04 | 436,659 | -0.06(-0.49%) |
Mar 06, 2019 | 12.12 | 12.13 | 12.08 | 12.10 | 278,077 | -0.02(-0.13%) |
Mar 05, 2019 | 12.12 | 12.13 | 12.10 | 12.12 | 343,783 | +0.01(+0.04%) |
Mar 04, 2019 | 12.13 | 12.15 | 12.05 | 12.11 | 414,751 | +0.00(+0.00%) |
Mar 01, 2019 | 12.13 | 12.13 | 12.07 | 12.11 | 219,299 | +0.03(+0.27%) |
Feb 28, 2019 | 12.06 | 12.10 | 12.05 | 12.08 | 199,506 | +0.01(+0.09%) |
Feb 27, 2019 | 12.05 | 12.07 | 12.00 | 12.07 | 143,282 | +0.02(+0.13%) |
Feb 26, 2019 | 12.05 | 12.11 | 12.02 | 12.05 | 389,883 | -0.01(-0.09%) |
Feb 25, 2019 | 12.08 | 12.12 | 12.04 | 12.06 | 349,446 | +0.04(+0.29%) |
Feb 22, 2019 | 11.99 | 12.04 | 11.98 | 12.03 | 269,392 | +0.05(+0.43%) |
Feb 21, 2019 | 11.98 | 12.04 | 11.93 | 11.98 | 269,507 | -0.02(-0.16%) |
Feb 20, 2019 | 12.00 | 12.02 | 11.97 | 12.00 | 415,985 | -0.02(-0.13%) |
Feb 19, 2019 | 11.94 | 12.02 | 11.93 | 12.01 | 432,202 | +0.05(+0.40%) |
Feb 15, 2019 | 12.02 | 12.03 | 11.89 | 11.96 | 536,336 | -0.01(-0.09%) |
Feb 14, 2019 | 11.97 | 11.98 | 11.93 | 11.97 | 312,287 | +0.02(+0.13%) |
Feb 13, 2019 | 11.96 | 11.98 | 11.96 | 11.96 | 406,270 | +0.00(+0.00%) |
Feb 12, 2019 | 11.95 | 11.97 | 11.95 | 11.96 | 267,433 | +0.03(+0.27%) |
Feb 11, 2019 | 11.93 | 11.94 | 11.92 | 11.93 | 299,413 | +0.02(+0.18%) |
Feb 08, 2019 | 11.85 | 11.92 | 11.83 | 11.90 | 170,048 | +0.01(+0.09%) |
Feb 07, 2019 | 11.93 | 11.93 | 11.87 | 11.89 | 223,615 | -0.04(-0.31%) |
Feb 06, 2019 | 11.93 | 11.97 | 11.92 | 11.93 | 306,632 | +0.01(+0.04%) |
Feb 05, 2019 | 11.91 | 11.96 | 11.90 | 11.93 | 364,127 | +0.02(+0.14%) |
Feb 04, 2019 | 11.85 | 11.92 | 11.85 | 11.91 | 343,343 | +0.08(+0.68%) |